强力新材 (300429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	10.55	10.87	0.37	3.52%	10.55	10.99	180861	19547	4.33%
2026-08-13	10.83	10.50	-0.29	-2.69%	10.50	10.93	159561	17151	3.82%
2026-08-12	10.53	10.79	0.19	1.79%	10.53	10.82	149885	16103	3.59%
2026-08-11	10.50	10.60	-0.04	-0.38%	10.38	10.71	155591	16456	3.72%
2026-08-10	10.70	10.64	-0.06	-0.56%	10.46	10.75	180196	19047	4.31%
2026-08-07	10.51	10.70	0.13	1.23%	10.19	10.79	274880	28974	6.58%
2026-08-06	10.06	10.57	0.24	2.32%	10.03	10.61	287546	29831	6.88%
2026-08-05	9.81	10.33	0.55	5.62%	9.78	10.33	309402	31364	7.41%
2026-08-04	9.51	9.78	0.38	4.04%	9.39	9.81	244952	23689	5.86%
2026-08-03	9.18	9.40	0.14	1.51%	9.18	9.41	229902	21409	5.50%
2026-07-31	9.52	9.26	0.28	3.12%	9.25	9.63	305981	28776	7.32%
2026-07-30	9.36	8.98	-0.41	-4.37%	8.94	9.42	259829	23765	6.22%
2026-07-29	9.35	9.39	0.01	0.11%	8.89	9.43	368222	33645	8.81%
2026-07-28	9.62	9.38	-0.23	-2.39%	9.32	10.06	407605	39712	9.76%
2026-07-27	9.38	9.61	0.27	2.89%	9.11	9.63	218722	20723	5.24%
2026-07-24	9.38	9.34	-0.21	-2.20%	9.33	9.72	193935	18425	4.64%
2026-07-23	9.67	9.55	-0.13	-1.34%	9.40	9.79	221534	21167	5.30%
2026-07-22	9.66	9.68	-0.17	-1.73%	9.59	10.03	301926	29559	7.23%
2026-07-21	9.30	9.85	0.60	6.49%	8.50	9.85	478987	44380	11.47%
2026-07-20	10.43	9.25	-0.97	-9.49%	9.05	10.52	425964	41341	10.20%
2026-07-17	11.26	10.22	-1.15	-10.11%	10.21	11.38	349371	37695	8.36%
2026-07-16	11.98	11.37	-0.88	-7.18%	11.25	12.14	344373	40248	8.24%
2026-07-15	13.08	12.25	-0.75	-5.77%	12.17	13.17	327685	40968	7.84%
2026-07-14	13.53	13.00	-0.53	-3.92%	12.62	13.63	342391	44751	8.20%
2026-07-13	14.62	13.53	-1.25	-8.46%	13.46	15.03	401173	56986	9.60%
2026-07-10	15.28	14.78	-0.31	-2.05%	14.78	17.13	655632	104545	15.69%
2026-07-09	14.90	15.09	0.31	2.10%	14.30	15.17	272271	40284	6.52%
2026-07-08	15.51	14.78	-0.77	-4.95%	14.36	15.70	262721	39090	6.29%
2026-07-07	15.35	15.55	0.09	0.58%	15.15	16.05	243412	37853	5.85%
2026-07-06	16.31	15.46	-0.62	-3.86%	14.99	16.33	343986	53662	8.26%
2026-07-03	17.10	16.08	-1.37	-7.85%	16.07	17.38	483323	79720	11.61%
2026-07-02	17.13	17.45	-0.27	-1.52%	16.38	18.12	481259	84198	11.56%
2026-07-01	17.58	17.72	0.00	0.00%	17.35	18.27	515285	91617	12.83%
2026-06-30	16.90	17.72	0.78	4.60%	16.60	17.98	547252	95108	13.63%
2026-06-29	17.31	16.94	-0.11	-0.65%	16.35	17.88	578563	98408	14.41%
2026-06-26	16.59	17.05	0.34	2.03%	16.46	17.63	573943	98890	14.30%
2026-06-25	16.96	16.71	-0.37	-2.17%	16.34	17.25	424526	70650	10.57%
2026-06-24	16.19	17.08	0.77	4.72%	15.80	17.15	580979	96346	14.47%
2026-06-23	16.04	16.31	0.35	2.19%	16.01	17.30	624756	103934	15.56%
2026-06-22	15.86	15.96	0.26	1.66%	15.30	15.98	370298	58034	9.22%
2026-06-18	15.86	15.70	-0.35	-2.18%	15.51	16.16	341367	53472	8.50%
2026-06-17	15.51	16.05	0.33	2.10%	15.40	16.28	383424	61089	9.55%
2026-06-16	15.58	15.72	0.14	0.90%	15.40	15.86	395799	61976	9.86%
2026-06-15	14.68	15.58	0.83	5.63%	14.60	15.63	377468	57535	9.40%
2026-06-12	15.33	14.75	-0.38	-2.51%	14.69	15.75	416462	63108	10.37%
2026-06-11	14.75	15.13	0.18	1.20%	14.64	15.53	403091	60733	10.04%
2026-06-10	14.33	14.95	0.37	2.54%	14.33	15.18	402189	59776	10.02%
2026-06-09	14.07	14.58	0.87	6.35%	13.88	14.69	370398	53225	9.23%
2026-06-08	13.42	13.71	-0.17	-1.22%	13.36	14.26	294906	40744	7.35%
2026-06-05	13.50	13.88	0.19	1.39%	12.84	14.27	362166	49686	9.02%
2026-06-04	13.05	13.69	0.43	3.24%	13.05	14.26	318193	43538	7.93%
2026-06-03	13.18	13.26	0.04	0.30%	13.03	13.69	227457	30412	5.67%
2026-06-02	13.60	13.22	-0.36	-2.65%	13.18	13.68	193751	25917	4.83%
2026-06-01	13.51	13.58	-0.22	-1.59%	13.49	14.10	222919	30736	5.55%
2026-05-29	15.31	13.80	-1.66	-10.74%	13.62	15.50	459852	65641	11.45%
2026-05-28	14.89	15.46	0.32	2.11%	14.76	15.73	300807	46215	7.49%
2026-05-27	16.01	15.14	-0.56	-3.57%	14.94	16.18	354345	54563	8.83%
2026-05-26	16.45	15.70	-0.46	-2.85%	15.38	16.49	428560	67418	10.67%
2026-05-25	15.41	16.16	0.75	4.87%	15.36	16.50	454335	72423	11.32%
2026-05-22	15.22	15.41	0.37	2.46%	15.07	15.57	346337	53126	8.63%
2026-05-21	16.20	15.04	-1.26	-7.73%	14.98	16.26	603091	94810	15.02%
2026-05-20	15.74	16.30	0.71	4.55%	15.44	16.78	701621	112992	17.48%
2026-05-19	15.26	15.59	0.08	0.52%	15.20	15.70	332681	51458	8.29%
2026-05-18	15.22	15.51	0.21	1.37%	14.93	15.77	446175	68809	11.11%
2026-05-15	14.44	15.30	0.83	5.74%	14.44	15.55	503851	76425	12.55%
2026-05-14	14.98	14.47	-0.54	-3.60%	14.37	15.00	245387	35851	6.11%
2026-05-13	14.73	15.01	0.14	0.94%	14.64	15.08	261231	38974	6.52%
2026-05-12	15.11	14.87	-0.41	-2.68%	14.75	15.25	233153	34813	5.82%
2026-05-11	14.92	15.28	0.32	2.14%	14.91	15.45	293226	44586	7.32%